Skip to main content
Zeus Co.,Ltd. (KOSDAQ:079370)
South Korea flag South Korea · Delayed Price · Currency is KRW
14,730
-320 (-2.13%)
At close: Dec 5, 2025

Zeus Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202514,980.0015,260.0014,780.0015,050.0015,050.002.59%313,835
Dec 3, 202514,500.0014,680.0014,420.0014,670.0014,670.001.73%129,496
Dec 2, 202514,810.0014,830.0014,170.0014,420.0014,420.00-167,518
Dec 1, 202515,180.0015,190.0014,160.0014,420.0014,420.001.62%302,909
Nov 28, 202513,890.0014,490.0013,600.0014,190.0014,190.008.40%438,668
Nov 27, 202513,260.0013,350.0013,020.0013,090.0013,090.00-0.46%53,943
Nov 26, 202512,870.0013,210.0012,750.0013,150.0013,150.002.73%127,105
Nov 25, 202512,910.0013,110.0012,600.0012,800.0012,800.000.63%80,661
Nov 24, 202512,900.0013,010.0012,600.0012,720.0012,720.00-0.63%103,898
Nov 21, 202512,880.0013,190.0012,700.0012,800.0012,800.00-6.30%158,232
Nov 20, 202514,170.0014,250.0013,650.0013,660.0013,660.00-0.51%107,766
Nov 19, 202514,200.0014,200.0013,260.0013,730.0013,730.00-0.58%168,077
Nov 18, 202513,900.0014,490.0013,730.0013,810.0013,810.000.15%194,015
Nov 17, 202513,500.0013,905.0013,280.0013,790.0013,790.001.77%147,360
Nov 14, 202513,730.0013,890.0013,550.0013,550.0013,550.00-4.71%116,781
Nov 13, 202514,090.0014,430.0013,970.0014,220.0014,220.00-0.35%134,267
Nov 12, 202514,470.0014,470.0013,970.0014,270.0014,270.00-1.38%142,009
Nov 11, 202514,770.0015,120.0014,200.0014,470.0014,470.00-1.16%152,590
Nov 10, 202514,390.0014,680.0014,160.0014,640.0014,640.002.66%107,636
Nov 7, 202514,590.0014,940.0014,080.0014,260.0014,260.00-5.56%156,873
Nov 6, 202514,800.0015,310.0014,590.0015,100.0015,100.003.57%164,571
Nov 5, 202514,820.0014,900.0014,020.0014,580.0014,580.00-4.64%289,199
Nov 4, 202515,550.0015,740.0015,210.0015,290.0015,290.00-2.24%228,476
Nov 3, 202515,600.0015,800.0015,200.0015,640.0015,640.001.03%238,864
Oct 31, 202515,450.0015,580.0015,350.0015,480.0015,480.000.26%153,732
Oct 30, 202515,600.0015,750.0015,200.0015,440.0015,440.00-1.72%311,942
Oct 29, 202515,530.0015,730.0015,350.0015,710.0015,710.001.55%269,264
Oct 28, 202515,870.0015,880.0015,420.0015,470.0015,470.00-2.89%193,140
Oct 27, 202516,130.0016,500.0015,700.0015,930.0015,930.00-0.06%270,147
Oct 24, 202515,900.0016,190.0015,760.0015,940.0015,940.001.79%222,237
Oct 23, 202515,540.0015,790.0015,280.0015,660.0015,660.00-0.57%171,953
Oct 22, 202515,800.0015,830.0015,390.0015,750.0015,750.00-0.06%210,087
Oct 21, 202516,020.0016,300.0015,690.0015,760.0015,760.00-0.13%265,481
Oct 20, 202515,610.0015,990.0015,470.0015,780.0015,780.003.00%232,689
Oct 17, 202515,430.0015,820.0015,300.0015,320.0015,320.00-3.10%277,451
Oct 16, 202516,000.0016,070.0015,740.0015,810.0015,810.00-1.62%272,601
Oct 15, 202515,870.0016,120.0015,690.0016,070.0016,070.002.62%160,650
Oct 14, 202517,150.0017,160.0015,370.0015,660.0015,660.00-6.28%382,299
Oct 13, 202516,270.0016,760.0016,270.0016,710.0016,710.00-2.11%237,319
Oct 10, 202516,920.0017,070.0016,400.0017,070.0017,070.004.09%532,881
Oct 2, 202516,490.0016,920.0016,120.0016,400.0016,400.002.24%673,882
Oct 1, 202516,050.0016,160.0015,930.0016,040.0016,040.000.06%247,300
Sep 30, 202516,180.0016,350.0015,830.0016,030.0016,030.00-0.93%266,782
Sep 29, 202515,300.0016,400.0015,150.0016,180.0016,180.006.03%754,950
Sep 26, 202515,570.0015,665.0015,020.0015,260.0015,260.00-3.36%258,040
Sep 25, 202515,560.0016,190.0015,380.0015,790.0015,790.00-454,185
Sep 24, 202515,500.0015,840.0015,190.0015,790.0015,790.000.57%399,282
Sep 23, 202516,160.0016,190.0015,570.0015,700.0015,700.00-2.06%382,542
Sep 22, 202515,980.0016,240.0015,730.0016,030.0016,030.004.43%735,767
Sep 19, 202516,090.0016,100.0014,870.0015,350.0015,350.00-1.60%541,067
Sep 18, 202514,400.0015,840.0014,290.0015,600.0015,600.0012.39%1,756,124
Sep 17, 202513,550.0013,890.0013,460.0013,880.0013,880.000.65%184,500
Sep 16, 202513,690.0013,840.0013,550.0013,790.0013,790.000.73%232,589
Sep 15, 202513,490.0013,780.0013,310.0013,690.0013,690.003.17%281,561
Sep 12, 202513,310.0013,460.0013,120.0013,270.0013,270.000.61%235,993
Sep 11, 202513,240.0013,290.0012,880.0013,190.0013,190.000.92%566,052
Sep 10, 202513,180.0013,280.0012,800.0013,070.0013,070.000.15%196,377
Sep 9, 202512,900.0013,130.0012,810.0013,050.0013,050.002.84%239,837
Sep 8, 202512,740.0012,780.0012,580.0012,690.0012,690.000.87%98,105
Sep 5, 202512,890.0012,910.0012,580.0012,580.0012,580.00-1.80%73,622
Sep 4, 202512,450.0012,900.0012,430.0012,810.0012,810.002.89%169,445
Sep 3, 202512,370.0012,490.0012,250.0012,450.0012,450.00-45,794
Sep 2, 202512,330.0012,630.0012,210.0012,450.0012,450.001.22%88,867
Sep 1, 202512,290.0012,310.0012,080.0012,300.0012,300.00-1.60%82,964
Aug 29, 202512,580.0012,780.0012,470.0012,500.0012,500.00-0.56%74,647
Aug 28, 202512,630.0012,850.0012,510.0012,570.0012,570.00-0.48%99,848
Aug 27, 202512,410.0012,710.0012,320.0012,630.0012,630.001.12%123,945
Aug 26, 202511,840.0012,680.0011,770.0012,490.0012,490.005.49%232,262
Aug 25, 202511,800.0011,970.0011,750.0011,840.0011,840.001.63%50,372
Aug 22, 202511,570.0011,680.0011,550.0011,650.0011,650.000.43%39,190
Aug 21, 202511,760.0011,800.0011,540.0011,600.0011,600.00-1.53%75,348
Aug 20, 202511,750.0011,880.0011,510.0011,780.0011,780.00-1.51%78,642
Aug 19, 202512,040.0012,150.0011,890.0011,960.0011,960.00-1.24%56,696
Aug 18, 202512,300.0012,310.0012,030.0012,110.0012,110.00-1.38%72,765
Aug 14, 202512,520.0012,520.0012,200.0012,280.0012,280.00-1.37%51,107
Aug 13, 202512,350.0012,570.0012,330.0012,450.0012,450.001.97%93,115
Aug 12, 202512,290.0012,510.0012,210.0012,210.0012,210.00-0.89%60,660
Aug 11, 202512,240.0012,410.0012,240.0012,320.0012,320.000.82%45,313
Aug 8, 202512,050.0012,460.0012,040.0012,220.0012,220.001.16%98,229
Aug 7, 202512,120.0012,140.0011,550.0012,080.0012,080.001.26%59,601
Aug 6, 202511,820.0011,960.0011,650.0011,930.0011,930.001.45%46,627
Aug 5, 202511,800.0012,070.0011,730.0011,760.0011,760.000.26%68,668
Aug 4, 202511,690.0011,840.0011,580.0011,730.0011,730.00-0.26%84,737
Aug 1, 202512,260.0012,350.0011,750.0011,760.0011,760.00-5.54%147,558
Jul 31, 202512,480.0012,560.0012,290.0012,450.0012,450.00-0.08%84,257
Jul 30, 202512,370.0012,660.0012,370.0012,460.0012,460.00-85,381
Jul 29, 202512,400.0012,600.0012,160.0012,460.0012,460.000.56%110,341
Jul 28, 202512,100.0012,410.0011,990.0012,390.0012,390.003.60%98,608
Jul 25, 202512,080.0012,140.0011,950.0011,960.0011,960.00-1.16%55,991
Jul 24, 202512,320.0012,430.0012,100.0012,100.0012,100.00-1.22%65,432
Jul 23, 202512,480.0012,480.0012,090.0012,250.0012,250.00-1.37%86,780
Jul 22, 202512,690.0012,700.0012,380.0012,420.0012,420.00-1.97%125,702
Jul 21, 202512,680.0012,770.0012,650.0012,670.0012,670.00-0.47%46,536
Jul 18, 202512,770.0012,770.0012,580.0012,730.0012,730.00-0.31%75,872
Jul 17, 202512,640.0012,800.0012,350.0012,770.0012,770.000.95%168,484
Jul 16, 202512,720.0012,730.0012,580.0012,650.0012,650.00-0.32%58,964
Jul 15, 202512,590.0012,710.0012,500.0012,690.0012,690.000.71%119,133
Jul 14, 202512,810.0012,850.0012,570.0012,600.0012,600.00-2.40%100,274
Jul 11, 202512,580.0012,960.0012,580.0012,910.0012,910.002.70%163,327
Jul 10, 202512,650.0012,770.0012,520.0012,570.0012,570.00-0.16%98,402